Ningbo Baosi Energy Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.960 | 9.350 | 8.830 | 9.290 | 8.852 | 59,378,678 |
| 2024-10-24 | 8.260 | 9.200 | 8.260 | 8.880 | 8.461 | 58,691,751 |
| 2024-10-23 | 8.140 | 8.400 | 7.930 | 8.240 | 7.851 | 59,232,138 |
| 2024-10-22 | 8.480 | 8.850 | 8.430 | 8.790 | 8.376 | 29,554,522 |
| 2024-10-21 | 8.310 | 8.660 | 8.120 | 8.460 | 8.061 | 26,545,176 |
| 2024-10-18 | 8.040 | 8.440 | 8.040 | 8.330 | 7.937 | 20,534,017 |
| 2024-10-17 | 7.930 | 8.230 | 7.870 | 8.030 | 7.651 | 18,371,500 |
| 2024-10-16 | 7.670 | 7.950 | 7.650 | 7.860 | 7.489 | 11,592,508 |
| 2024-10-15 | 7.850 | 8.030 | 7.780 | 7.780 | 7.413 | 16,134,400 |
| 2024-10-14 | 7.760 | 7.940 | 7.490 | 7.940 | 7.566 | 22,066,388 |
| 2024-10-11 | 8.300 | 8.310 | 7.730 | 7.840 | 7.470 | 24,468,093 |
| 2024-10-10 | 8.370 | 8.650 | 8.230 | 8.330 | 7.937 | 24,074,794 |
| 2024-10-09 | 8.440 | 8.860 | 8.230 | 8.300 | 7.909 | 37,003,930 |
| 2024-10-08 | 9.300 | 9.300 | 8.210 | 8.920 | 8.499 | 49,370,676 |
| 2024-09-30 | 7.110 | 7.890 | 6.960 | 7.820 | 7.451 | 39,886,207 |
| 2024-09-27 | 6.740 | 7.000 | 6.660 | 6.970 | 6.498 | 19,009,950 |
| 2024-09-26 | 6.410 | 6.640 | 6.400 | 6.640 | 6.191 | 11,100,882 |
| 2024-09-25 | 6.450 | 6.620 | 6.430 | 6.450 | 6.014 | 12,076,702 |
| 2024-09-24 | 6.200 | 6.430 | 6.180 | 6.430 | 5.995 | 9,427,280 |
| 2024-09-23 | 6.180 | 6.200 | 6.130 | 6.180 | 5.762 | 5,354,100 |
| 2024-09-20 | 6.240 | 6.240 | 6.150 | 6.170 | 5.753 | 5,204,500 |
| 2024-09-19 | 6.110 | 6.250 | 6.100 | 6.240 | 5.818 | 6,762,228 |
| 2024-09-18 | 6.120 | 6.150 | 5.970 | 6.090 | 5.678 | 6,109,800 |
| 2024-09-13 | 6.200 | 6.210 | 6.070 | 6.070 | 5.659 | 5,586,360 |
| 2024-09-12 | 6.130 | 6.280 | 6.130 | 6.180 | 5.762 | 5,495,000 |
| 2024-09-11 | 6.120 | 6.180 | 6.090 | 6.140 | 5.725 | 4,301,521 |
| 2024-09-10 | 6.140 | 6.170 | 6.040 | 6.150 | 5.734 | 5,259,980 |
| 2024-09-09 | 6.100 | 6.180 | 6.070 | 6.120 | 5.706 | 7,041,600 |
| 2024-09-06 | 6.290 | 6.300 | 6.130 | 6.130 | 5.715 | 6,747,300 |
| 2024-09-05 | 6.320 | 6.370 | 6.250 | 6.300 | 5.874 | 6,284,790 |
| 2024-09-04 | 6.350 | 6.370 | 6.290 | 6.300 | 5.874 | 6,561,900 |
| 2024-09-03 | 6.250 | 6.380 | 6.250 | 6.370 | 5.939 | 7,642,260 |
| 2024-09-02 | 6.350 | 6.360 | 6.250 | 6.260 | 5.836 | 10,457,590 |
| 2024-08-30 | 6.260 | 6.440 | 6.260 | 6.340 | 5.911 | 16,359,080 |
| 2024-08-29 | 6.120 | 6.380 | 6.050 | 6.320 | 5.892 | 19,828,501 |
| 2024-08-28 | 5.970 | 6.170 | 5.970 | 6.130 | 5.715 | 8,524,531 |
| 2024-08-27 | 5.980 | 6.090 | 5.950 | 6.010 | 5.603 | 6,434,001 |
| 2024-08-26 | 5.900 | 6.050 | 5.880 | 5.990 | 5.585 | 7,101,053 |
| 2024-08-23 | 6.020 | 6.030 | 5.810 | 5.900 | 5.501 | 8,641,952 |
| 2024-08-22 | 6.080 | 6.120 | 6.000 | 6.050 | 5.641 | 5,809,128 |
| 2024-08-21 | 5.980 | 6.100 | 5.940 | 6.070 | 5.659 | 6,930,200 |
| 2024-08-20 | 6.170 | 6.230 | 5.990 | 5.990 | 5.585 | 8,945,740 |
| 2024-08-19 | 6.170 | 6.260 | 6.150 | 6.160 | 5.743 | 7,266,600 |
| 2024-08-16 | 6.190 | 6.220 | 6.150 | 6.210 | 5.790 | 7,074,248 |
| 2024-08-15 | 6.080 | 6.200 | 6.030 | 6.180 | 5.762 | 9,016,300 |
| 2024-08-14 | 6.120 | 6.140 | 6.070 | 6.080 | 5.669 | 4,729,200 |
| 2024-08-13 | 6.050 | 6.120 | 6.030 | 6.120 | 5.706 | 5,334,676 |
| 2024-08-12 | 6.070 | 6.100 | 6.020 | 6.050 | 5.641 | 6,229,300 |
| 2024-08-09 | 6.210 | 6.260 | 6.090 | 6.100 | 5.687 | 7,931,400 |
| 2024-08-08 | 6.110 | 6.180 | 6.020 | 6.160 | 5.743 | 9,379,313 |
| 2024-08-07 | 6.120 | 6.220 | 6.100 | 6.140 | 5.725 | 8,506,712 |
| 2024-08-06 | 6.100 | 6.160 | 6.040 | 6.120 | 5.706 | 8,268,300 |
| 2024-08-05 | 6.170 | 6.250 | 5.980 | 6.010 | 5.603 | 15,006,400 |
| 2024-08-02 | 6.250 | 6.340 | 6.140 | 6.180 | 5.762 | 12,118,884 |
| 2024-08-01 | 6.350 | 6.440 | 6.290 | 6.310 | 5.883 | 14,943,704 |
| 2024-07-31 | 6.120 | 6.380 | 6.090 | 6.370 | 5.939 | 20,319,321 |
| 2024-07-30 | 6.100 | 6.180 | 6.050 | 6.120 | 5.706 | 11,658,800 |
| 2024-07-29 | 6.200 | 6.200 | 6.080 | 6.130 | 5.715 | 16,325,974 |
| 2024-07-26 | 6.030 | 6.270 | 6.010 | 6.190 | 5.771 | 21,626,448 |
| 2024-07-25 | 6.000 | 6.140 | 5.940 | 6.040 | 5.631 | 17,299,495 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.0650 CNY |
| 2025-05-06 | 0.3000 CNY |
| 2024-09-30 | 0.1500 CNY |
| 2024-04-19 | 0.0700 CNY |
| 2023-05-24 | 0.0500 CNY |
| 2022-05-30 | 0.1500 CNY |
| 2021-08-20 | 0.1500 CNY |
| 2019-05-23 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.